NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,100.00 | 1,105.00 | 1,090.00 | 1,099.00 | 1,065.32 | 20,618 |
| 2025-07-22 | 1,091.00 | 1,099.00 | 1,084.00 | 1,087.00 | 1,053.69 | 9,538 |
| 2025-07-21 | 1,081.00 | 1,094.00 | 1,081.00 | 1,091.00 | 1,057.57 | 5,021 |
| 2025-07-18 | 1,083.00 | 1,092.00 | 1,075.00 | 1,088.00 | 1,054.66 | 11,168 |
| 2025-07-17 | 1,090.00 | 1,090.00 | 1,077.00 | 1,083.00 | 1,049.81 | 15,802 |
| 2025-07-16 | 1,099.00 | 1,099.00 | 1,087.00 | 1,087.00 | 1,053.69 | 49,948 |
| 2025-07-15 | 1,094.00 | 1,112.00 | 1,088.00 | 1,099.00 | 1,065.32 | 29,504 |
| 2025-07-14 | 1,099.00 | 1,103.00 | 1,093.00 | 1,102.00 | 1,068.23 | 21,906 |
| 2025-07-11 | 1,104.00 | 1,113.00 | 1,097.00 | 1,108.00 | 1,074.05 | 54,125 |
| 2025-07-10 | 1,098.00 | 1,105.00 | 1,089.00 | 1,104.00 | 1,070.17 | 28,639 |
| 2025-07-09 | 1,096.00 | 1,102.00 | 1,086.00 | 1,098.00 | 1,064.35 | 13,655 |
| 2025-07-08 | 1,092.00 | 1,104.00 | 1,088.00 | 1,096.00 | 1,062.41 | 10,074 |
| 2025-07-07 | 1,092.00 | 1,095.00 | 1,089.00 | 1,092.00 | 1,058.54 | 4,524 |
| 2025-07-04 | 1,100.00 | 1,111.00 | 1,089.00 | 1,095.00 | 1,061.45 | 22,704 |
| 2025-07-03 | 1,085.00 | 1,105.00 | 1,084.00 | 1,095.00 | 1,061.45 | 17,870 |
| 2025-07-02 | 1,083.00 | 1,095.00 | 1,081.00 | 1,085.00 | 1,051.75 | 14,031 |
| 2025-07-01 | 1,086.00 | 1,086.00 | 1,078.00 | 1,083.00 | 1,049.81 | 33,856 |
| 2025-06-30 | 1,086.00 | 1,086.00 | 1,072.00 | 1,086.00 | 1,052.72 | 15,685 |
| 2025-06-27 | 1,085.00 | 1,087.00 | 1,070.00 | 1,086.00 | 1,052.72 | 9,566 |
| 2025-06-26 | 1,091.00 | 1,094.00 | 1,075.00 | 1,087.00 | 1,053.69 | 6,299 |
| 2025-06-25 | 1,100.00 | 1,100.00 | 1,089.00 | 1,091.00 | 1,057.57 | 20,145 |
| 2025-06-24 | 1,094.00 | 1,105.00 | 1,094.00 | 1,095.00 | 1,061.45 | 12,710 |
| 2025-06-23 | 1,100.00 | 1,100.00 | 1,091.00 | 1,098.00 | 1,064.35 | 18,579 |
| 2025-06-20 | 1,102.00 | 1,108.00 | 1,097.00 | 1,105.00 | 1,071.14 | 20,368 |
| 2025-06-19 | 1,096.00 | 1,104.00 | 1,086.00 | 1,102.00 | 1,068.23 | 15,001 |
| 2025-06-18 | 1,098.00 | 1,107.00 | 1,087.00 | 1,096.00 | 1,062.41 | 8,996 |
| 2025-06-17 | 1,100.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,064.35 | 4,143 |
| 2025-06-16 | 1,091.00 | 1,104.00 | 1,090.00 | 1,100.00 | 1,066.29 | 18,288 |
| 2025-06-13 | 1,113.00 | 1,115.00 | 1,086.00 | 1,091.00 | 1,057.57 | 25,958 |
| 2025-06-12 | 1,100.00 | 1,113.00 | 1,100.00 | 1,108.00 | 1,074.05 | 19,857 |
| 2025-06-11 | 1,110.00 | 1,110.00 | 1,098.00 | 1,108.00 | 1,074.05 | 27,144 |
| 2025-06-10 | 1,099.00 | 1,105.00 | 1,094.00 | 1,102.00 | 1,068.23 | 26,895 |
| 2025-06-09 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,061.45 | 40,831 |
| 2025-06-05 | 1,070.00 | 1,091.00 | 1,066.00 | 1,088.00 | 1,054.66 | 38,117 |
| 2025-06-04 | 1,066.00 | 1,075.00 | 1,063.00 | 1,070.00 | 1,037.21 | 32,066 |
| 2025-06-02 | 1,067.00 | 1,072.00 | 1,060.00 | 1,066.00 | 1,033.33 | 27,977 |
| 2025-05-30 | 1,063.00 | 1,067.00 | 1,063.00 | 1,067.00 | 1,034.30 | 13,672 |
| 2025-05-29 | 1,062.00 | 1,067.00 | 1,057.00 | 1,063.00 | 1,030.43 | 21,670 |
| 2025-05-28 | 1,074.00 | 1,080.00 | 1,055.00 | 1,062.00 | 1,029.46 | 27,950 |
| 2025-05-27 | 1,071.00 | 1,079.00 | 1,061.00 | 1,074.00 | 1,041.09 | 11,705 |
| 2025-05-26 | 1,055.00 | 1,080.00 | 1,051.00 | 1,071.00 | 1,038.18 | 35,533 |
| 2025-05-23 | 1,065.00 | 1,065.00 | 1,058.00 | 1,058.00 | 1,025.58 | 8,568 |
| 2025-05-22 | 1,075.00 | 1,076.00 | 1,065.00 | 1,065.00 | 1,032.36 | 8,131 |
| 2025-05-21 | 1,081.00 | 1,082.00 | 1,067.00 | 1,076.00 | 1,043.03 | 18,833 |
| 2025-05-20 | 1,078.00 | 1,082.00 | 1,067.00 | 1,082.00 | 1,048.84 | 10,132 |
| 2025-05-19 | 1,078.00 | 1,088.00 | 1,069.00 | 1,078.00 | 1,044.97 | 24,295 |
| 2025-05-16 | 1,079.00 | 1,090.00 | 1,076.00 | 1,078.00 | 1,044.97 | 13,251 |
| 2025-05-15 | 1,086.00 | 1,086.00 | 1,077.00 | 1,081.00 | 1,047.87 | 5,190 |
| 2025-05-14 | 1,085.00 | 1,090.00 | 1,083.00 | 1,086.00 | 1,052.72 | 2,835 |
| 2025-05-13 | 1,088.00 | 1,090.00 | 1,081.00 | 1,083.00 | 1,049.81 | 19,130 |
| 2025-05-12 | 1,090.00 | 1,090.00 | 1,080.00 | 1,082.00 | 1,048.84 | 18,029 |
| 2025-05-09 | 1,088.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,056.60 | 9,326 |
| 2025-05-08 | 1,088.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,054.66 | 10,280 |
| 2025-05-07 | 1,088.00 | 1,094.00 | 1,074.00 | 1,088.00 | 1,054.66 | 18,716 |
| 2025-05-02 | 1,083.00 | 1,089.00 | 1,073.00 | 1,088.00 | 1,054.66 | 35,838 |
| 2025-04-30 | 1,099.00 | 1,109.00 | 1,073.00 | 1,083.00 | 1,049.81 | 34,885 |
| 2025-04-29 | 1,109.00 | 1,112.00 | 1,097.00 | 1,099.00 | 1,065.32 | 9,027 |
| 2025-04-28 | 1,112.00 | 1,112.00 | 1,084.00 | 1,109.00 | 1,075.02 | 10,885 |
| 2025-04-25 | 1,115.00 | 1,119.00 | 1,106.00 | 1,106.00 | 1,072.11 | 13,802 |
| 2025-04-24 | 1,110.00 | 1,115.00 | 1,100.00 | 1,109.00 | 1,075.02 | 17,459 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.